Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.290 | 5.300 | 4.870 | 4.920 | 4.861 | 128,406,792 |
| 2022-08-01 | 5.660 | 5.930 | 5.180 | 5.270 | 5.207 | 164,671,646 |
| 2022-07-29 | 5.400 | 5.760 | 5.400 | 5.540 | 5.474 | 178,625,782 |
| 2022-07-28 | 5.430 | 5.670 | 5.300 | 5.310 | 5.246 | 193,136,542 |
| 2022-07-27 | 5.010 | 6.030 | 4.990 | 5.690 | 5.622 | 246,303,285 |
| 2022-07-26 | 5.150 | 5.600 | 4.970 | 5.250 | 5.187 | 264,161,030 |
| 2022-07-25 | 4.270 | 4.790 | 4.270 | 4.790 | 4.733 | 154,368,276 |
| 2022-07-22 | 3.950 | 4.020 | 3.920 | 3.990 | 3.942 | 19,730,391 |
| 2022-07-21 | 4.000 | 4.020 | 3.940 | 3.950 | 3.903 | 12,039,772 |
| 2022-07-20 | 3.980 | 4.010 | 3.940 | 4.010 | 3.962 | 13,672,622 |
| 2022-07-19 | 3.930 | 3.960 | 3.910 | 3.960 | 3.913 | 12,980,991 |
| 2022-07-18 | 3.850 | 3.930 | 3.850 | 3.930 | 3.883 | 13,155,400 |
| 2022-07-15 | 3.900 | 3.920 | 3.830 | 3.850 | 3.804 | 12,331,940 |
| 2022-07-14 | 3.860 | 3.950 | 3.860 | 3.900 | 3.853 | 14,354,607 |
| 2022-07-13 | 3.870 | 3.910 | 3.850 | 3.880 | 3.834 | 13,551,006 |
| 2022-07-12 | 3.990 | 4.010 | 3.890 | 3.900 | 3.853 | 16,504,110 |
| 2022-07-11 | 3.960 | 4.070 | 3.950 | 4.010 | 3.962 | 22,607,127 |
| 2022-07-08 | 3.950 | 4.000 | 3.920 | 3.980 | 3.932 | 22,320,406 |
| 2022-07-07 | 3.970 | 3.990 | 3.890 | 3.930 | 3.883 | 16,288,231 |
| 2022-07-06 | 4.000 | 4.090 | 3.920 | 3.960 | 3.913 | 24,957,271 |
| 2022-07-05 | 4.130 | 4.160 | 3.980 | 4.040 | 3.992 | 42,248,479 |
| 2022-07-04 | 4.010 | 4.260 | 3.950 | 4.190 | 4.140 | 70,209,241 |
| 2022-07-01 | 3.870 | 3.900 | 3.820 | 3.840 | 3.794 | 10,265,001 |
| 2022-06-30 | 3.820 | 3.940 | 3.810 | 3.860 | 3.814 | 16,279,139 |
| 2022-06-29 | 3.900 | 3.900 | 3.790 | 3.800 | 3.755 | 16,227,065 |
| 2022-06-28 | 3.880 | 3.910 | 3.850 | 3.890 | 3.843 | 14,780,104 |
| 2022-06-27 | 3.920 | 3.980 | 3.870 | 3.890 | 3.843 | 20,531,840 |
| 2022-06-24 | 3.930 | 3.990 | 3.890 | 3.920 | 3.873 | 22,806,834 |
| 2022-06-23 | 3.930 | 3.960 | 3.830 | 3.930 | 3.883 | 29,160,574 |
| 2022-06-22 | 3.890 | 4.040 | 3.840 | 3.950 | 3.903 | 43,069,487 |
| 2022-06-21 | 3.880 | 4.130 | 3.800 | 3.890 | 3.843 | 59,595,053 |
| 2022-06-20 | 3.660 | 3.720 | 3.650 | 3.720 | 3.675 | 16,409,554 |
| 2022-06-17 | 3.650 | 3.670 | 3.590 | 3.660 | 3.616 | 9,305,539 |
| 2022-06-16 | 3.640 | 3.700 | 3.630 | 3.670 | 3.608 | 12,545,445 |
| 2022-06-15 | 3.610 | 3.660 | 3.580 | 3.640 | 3.579 | 12,573,430 |
| 2022-06-14 | 3.570 | 3.600 | 3.500 | 3.590 | 3.530 | 9,975,611 |
| 2022-06-13 | 3.620 | 3.620 | 3.550 | 3.580 | 3.520 | 10,264,960 |
| 2022-06-10 | 3.570 | 3.630 | 3.560 | 3.620 | 3.559 | 7,796,770 |
| 2022-06-09 | 3.640 | 3.700 | 3.580 | 3.590 | 3.530 | 12,280,870 |
| 2022-06-08 | 3.710 | 3.720 | 3.610 | 3.670 | 3.608 | 12,755,806 |
| 2022-06-07 | 3.690 | 3.740 | 3.620 | 3.710 | 3.648 | 18,870,896 |
| 2022-06-06 | 3.610 | 3.680 | 3.580 | 3.670 | 3.608 | 15,579,365 |
| 2022-06-02 | 3.630 | 3.630 | 3.550 | 3.610 | 3.549 | 9,363,279 |
| 2022-06-01 | 3.610 | 3.650 | 3.590 | 3.630 | 3.569 | 11,166,160 |
| 2022-05-31 | 3.570 | 3.620 | 3.540 | 3.620 | 3.559 | 9,173,009 |
| 2022-05-30 | 3.600 | 3.620 | 3.560 | 3.590 | 3.530 | 7,226,701 |
| 2022-05-27 | 3.580 | 3.610 | 3.540 | 3.560 | 3.500 | 8,894,200 |
| 2022-05-26 | 3.610 | 3.620 | 3.520 | 3.590 | 3.530 | 9,053,396 |
| 2022-05-25 | 3.460 | 3.570 | 3.460 | 3.560 | 3.500 | 9,216,100 |
| 2022-05-24 | 3.690 | 3.700 | 3.480 | 3.490 | 3.431 | 18,556,060 |
| 2022-05-23 | 3.640 | 3.700 | 3.630 | 3.690 | 3.628 | 14,414,424 |
| 2022-05-20 | 3.610 | 3.660 | 3.600 | 3.620 | 3.559 | 12,120,696 |
| 2022-05-19 | 3.570 | 3.610 | 3.540 | 3.600 | 3.539 | 10,700,836 |
| 2022-05-18 | 3.580 | 3.630 | 3.580 | 3.610 | 3.549 | 8,971,177 |
| 2022-05-17 | 3.650 | 3.660 | 3.530 | 3.580 | 3.520 | 10,621,286 |
| 2022-05-16 | 3.690 | 3.710 | 3.610 | 3.630 | 3.569 | 12,638,747 |
| 2022-05-13 | 3.660 | 3.710 | 3.610 | 3.660 | 3.598 | 12,308,211 |
| 2022-05-12 | 3.550 | 3.660 | 3.550 | 3.650 | 3.589 | 13,111,659 |
| 2022-05-11 | 3.660 | 3.720 | 3.560 | 3.580 | 3.520 | 16,823,260 |
| 2022-05-10 | 3.630 | 3.680 | 3.580 | 3.660 | 3.598 | 12,801,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 0.0210 CNY |
| 2023-07-12 | 0.0210 CNY |
| 2022-06-17 | 0.0180 CNY |
| 2021-06-04 | 0.0150 CNY |
| 2020-05-19 | 0.0100 CNY |
| 2019-07-11 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.